日本アジア投資(8518)の株価時系列情報
日本アジア投資(8518)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 223 | 227 | 223 | 224 | 22,600 |
2022/12/29 | 222 | 225 | 219 | 225 | 49,100 |
2022/12/28 | 220 | 223 | 218 | 223 | 71,500 |
2022/12/27 | 219 | 224 | 219 | 221 | 99,900 |
2022/12/26 | 221 | 223 | 215 | 216 | 60,200 |
2022/12/23 | 221 | 222 | 218 | 221 | 32,400 |
2022/12/22 | 225 | 226 | 218 | 222 | 92,000 |
2022/12/21 | 224 | 228 | 222 | 225 | 172,200 |
2022/12/20 | 231 | 231 | 218 | 223 | 216,800 |
2022/12/19 | 235 | 235 | 230 | 231 | 106,900 |
2022/12/16 | 238 | 240 | 235 | 235 | 44,600 |
2022/12/15 | 238 | 242 | 237 | 240 | 20,400 |
2022/12/14 | 240 | 240 | 237 | 239 | 50,300 |
2022/12/13 | 240 | 244 | 238 | 240 | 58,200 |
2022/12/12 | 237 | 242 | 237 | 240 | 60,700 |
2022/12/09 | 241 | 243 | 233 | 236 | 102,000 |
2022/12/08 | 234 | 242 | 229 | 239 | 135,100 |
2022/12/07 | 244 | 245 | 233 | 233 | 281,100 |
2022/12/06 | 248 | 256 | 242 | 243 | 226,100 |
2022/12/05 | 263 | 273 | 243 | 243 | 499,200 |
2022/12/02 | 270 | 272 | 260 | 265 | 276,100 |
2022/12/01 | 291 | 295 | 272 | 272 | 418,800 |
2022/11/30 | 272 | 300 | 269 | 291 | 1,039,500 |
2022/11/29 | 289 | 301 | 270 | 275 | 1,124,000 |
2022/11/28 | 259 | 282 | 252 | 281 | 915,200 |
2022/11/25 | 263 | 264 | 260 | 262 | 23,500 |
2022/11/24 | 274 | 274 | 262 | 263 | 123,500 |
2022/11/22 | 270 | 276 | 268 | 268 | 56,900 |
2022/11/21 | 274 | 280 | 265 | 265 | 87,100 |
2022/11/18 | 278 | 291 | 274 | 274 | 219,600 |
2022/11/17 | 265 | 284 | 265 | 279 | 209,600 |
2022/11/16 | 271 | 275 | 265 | 269 | 165,700 |
2022/11/15 | 268 | 286 | 245 | 283 | 859,500 |
2022/11/14 | 260 | 275 | 259 | 273 | 667,800 |
2022/11/11 | 254 | 261 | 251 | 255 | 302,100 |
2022/11/10 | 248 | 254 | 245 | 252 | 102,800 |
2022/11/09 | 247 | 250 | 245 | 250 | 53,900 |
2022/11/08 | 231 | 251 | 230 | 250 | 194,000 |
2022/11/07 | 231 | 233 | 229 | 232 | 110,300 |
2022/11/04 | 233 | 235 | 230 | 230 | 32,200 |
2022/11/02 | 236 | 238 | 232 | 233 | 32,300 |
2022/11/01 | 243 | 243 | 234 | 236 | 37,500 |
2022/10/31 | 239 | 242 | 235 | 236 | 72,100 |
2022/10/28 | 250 | 252 | 239 | 239 | 231,200 |
2022/10/27 | 250 | 255 | 249 | 251 | 108,700 |
2022/10/26 | 251 | 253 | 250 | 250 | 38,800 |
2022/10/25 | 251 | 255 | 245 | 248 | 85,800 |
2022/10/24 | 250 | 253 | 246 | 251 | 79,200 |
2022/10/21 | 249 | 255 | 246 | 250 | 169,300 |
2022/10/20 | 244 | 256 | 244 | 254 | 219,200 |
2022/10/19 | 240 | 249 | 238 | 245 | 126,600 |
2022/10/18 | 230 | 245 | 229 | 245 | 127,800 |
2022/10/17 | 227 | 234 | 227 | 230 | 77,400 |
2022/10/14 | 223 | 235 | 221 | 232 | 146,900 |
2022/10/13 | 214 | 221 | 210 | 221 | 58,400 |
2022/10/12 | 214 | 216 | 210 | 213 | 60,100 |
2022/10/11 | 212 | 223 | 212 | 215 | 88,900 |
2022/10/07 | 213 | 219 | 213 | 215 | 76,000 |
2022/10/06 | 208 | 220 | 208 | 218 | 142,900 |
2022/10/05 | 217 | 217 | 206 | 208 | 65,900 |
2022/10/04 | 207 | 212 | 207 | 209 | 70,000 |
2022/10/03 | 200 | 208 | 199 | 205 | 41,100 |
2022/09/30 | 210 | 210 | 199 | 204 | 92,900 |
2022/09/29 | 207 | 213 | 207 | 210 | 65,000 |
2022/09/28 | 220 | 220 | 199 | 203 | 260,400 |
2022/09/27 | 218 | 222 | 209 | 219 | 51,300 |
2022/09/26 | 219 | 221 | 207 | 207 | 82,000 |
2022/09/22 | 224 | 225 | 217 | 223 | 73,500 |
2022/09/21 | 229 | 229 | 225 | 226 | 33,000 |
2022/09/20 | 234 | 234 | 229 | 231 | 43,900 |
2022/09/16 | 236 | 237 | 229 | 229 | 107,300 |
2022/09/15 | 237 | 241 | 237 | 237 | 22,200 |
2022/09/14 | 237 | 239 | 236 | 238 | 72,500 |
2022/09/13 | 241 | 243 | 240 | 241 | 39,700 |
2022/09/12 | 238 | 242 | 236 | 241 | 43,800 |
2022/09/09 | 236 | 240 | 236 | 239 | 160,200 |
2022/09/08 | 234 | 238 | 234 | 237 | 426,600 |
2022/09/07 | 233 | 233 | 230 | 231 | 67,300 |
2022/09/06 | 235 | 237 | 231 | 233 | 45,800 |
2022/09/05 | 231 | 237 | 231 | 235 | 27,700 |
2022/09/02 | 237 | 237 | 232 | 233 | 455,100 |
2022/09/01 | 243 | 243 | 236 | 236 | 109,000 |
2022/08/31 | 242 | 244 | 242 | 244 | 14,500 |
2022/08/30 | 246 | 246 | 242 | 244 | 15,800 |
2022/08/29 | 241 | 244 | 239 | 242 | 50,800 |
2022/08/26 | 246 | 247 | 244 | 244 | 18,100 |
2022/08/25 | 244 | 248 | 243 | 245 | 26,600 |
2022/08/24 | 242 | 244 | 240 | 243 | 32,000 |
2022/08/23 | 244 | 245 | 242 | 242 | 47,400 |
2022/08/22 | 256 | 256 | 240 | 244 | 110,900 |
2022/08/19 | 255 | 259 | 250 | 255 | 120,500 |
2022/08/18 | 259 | 259 | 253 | 257 | 96,700 |
2022/08/17 | 260 | 260 | 253 | 256 | 54,500 |
2022/08/16 | 252 | 256 | 250 | 255 | 37,000 |
2022/08/15 | 258 | 263 | 253 | 254 | 99,600 |
2022/08/12 | 256 | 260 | 250 | 259 | 209,000 |
2022/08/10 | 244 | 246 | 242 | 246 | 20,100 |
2022/08/09 | 246 | 248 | 243 | 246 | 21,400 |
2022/08/08 | 242 | 248 | 242 | 246 | 11,900 |
2022/08/05 | 245 | 245 | 240 | 245 | 41,500 |
2022/08/04 | 240 | 248 | 240 | 245 | 34,500 |
2022/08/03 | 238 | 242 | 237 | 239 | 50,000 |
2022/08/02 | 244 | 244 | 237 | 237 | 26,100 |
2022/08/01 | 246 | 246 | 238 | 245 | 103,200 |
2022/07/29 | 250 | 254 | 242 | 244 | 69,300 |
2022/07/28 | 252 | 252 | 248 | 250 | 18,500 |
2022/07/27 | 255 | 255 | 251 | 252 | 15,100 |
2022/07/26 | 253 | 255 | 252 | 254 | 6,200 |
2022/07/25 | 253 | 255 | 249 | 253 | 30,600 |
2022/07/22 | 257 | 257 | 254 | 255 | 45,400 |
2022/07/21 | 257 | 259 | 255 | 256 | 81,400 |
2022/07/20 | 250 | 262 | 250 | 260 | 138,000 |
2022/07/19 | 251 | 251 | 246 | 249 | 55,500 |
2022/07/15 | 251 | 253 | 245 | 250 | 115,000 |
2022/07/14 | 253 | 253 | 242 | 251 | 63,900 |
2022/07/13 | 231 | 254 | 231 | 249 | 158,700 |
2022/07/12 | 243 | 243 | 227 | 230 | 138,000 |
2022/07/11 | 243 | 245 | 242 | 243 | 14,900 |
2022/07/08 | 243 | 247 | 240 | 241 | 43,100 |
2022/07/07 | 248 | 248 | 239 | 242 | 77,700 |
2022/07/06 | 252 | 253 | 246 | 246 | 72,600 |
2022/07/05 | 252 | 258 | 252 | 254 | 61,700 |
2022/07/04 | 247 | 252 | 247 | 252 | 35,400 |
2022/07/01 | 254 | 257 | 242 | 245 | 69,300 |
2022/06/30 | 264 | 264 | 252 | 252 | 92,500 |
2022/06/29 | 258 | 264 | 258 | 264 | 43,300 |
2022/06/28 | 257 | 265 | 255 | 259 | 73,500 |
2022/06/27 | 263 | 263 | 255 | 261 | 52,800 |
2022/06/24 | 251 | 266 | 251 | 258 | 128,700 |
2022/06/23 | 240 | 256 | 239 | 253 | 89,900 |
2022/06/22 | 250 | 251 | 241 | 241 | 67,500 |
2022/06/21 | 230 | 250 | 230 | 249 | 81,000 |
2022/06/20 | 238 | 238 | 226 | 228 | 47,100 |
2022/06/17 | 230 | 233 | 229 | 230 | 55,000 |
2022/06/16 | 241 | 246 | 238 | 238 | 37,500 |
2022/06/15 | 250 | 250 | 240 | 241 | 58,300 |
2022/06/14 | 250 | 251 | 248 | 249 | 51,700 |
2022/06/13 | 260 | 262 | 251 | 255 | 122,200 |
2022/06/10 | 260 | 266 | 260 | 264 | 68,800 |
2022/06/09 | 263 | 265 | 261 | 263 | 32,400 |
2022/06/08 | 261 | 264 | 259 | 264 | 32,500 |
2022/06/07 | 265 | 265 | 259 | 260 | 61,200 |
2022/06/06 | 260 | 265 | 260 | 263 | 34,000 |
2022/06/03 | 258 | 265 | 256 | 265 | 87,200 |
2022/06/02 | 262 | 267 | 255 | 259 | 179,900 |
2022/06/01 | 251 | 268 | 250 | 266 | 115,400 |
2022/05/31 | 245 | 250 | 243 | 250 | 46,300 |
2022/05/30 | 239 | 245 | 235 | 245 | 114,000 |
2022/05/27 | 240 | 240 | 233 | 235 | 38,500 |
2022/05/26 | 242 | 242 | 239 | 240 | 20,100 |
2022/05/25 | 240 | 242 | 234 | 242 | 53,800 |
2022/05/24 | 241 | 243 | 240 | 240 | 15,700 |
2022/05/23 | 242 | 242 | 240 | 242 | 21,800 |
2022/05/20 | 235 | 240 | 234 | 240 | 20,200 |
2022/05/19 | 232 | 238 | 232 | 235 | 29,900 |
2022/05/18 | 224 | 237 | 224 | 237 | 70,200 |
2022/05/17 | 230 | 231 | 223 | 223 | 77,800 |
2022/05/16 | 240 | 240 | 230 | 231 | 83,300 |
2022/05/13 | 239 | 243 | 237 | 243 | 68,100 |
2022/05/12 | 238 | 244 | 237 | 239 | 102,100 |
2022/05/11 | 232 | 242 | 232 | 239 | 85,500 |
2022/05/10 | 235 | 235 | 222 | 233 | 148,300 |
2022/05/09 | 237 | 237 | 233 | 235 | 113,800 |
2022/05/06 | 235 | 239 | 235 | 239 | 67,100 |
2022/05/02 | 234 | 238 | 233 | 238 | 115,700 |
2022/04/28 | 234 | 236 | 232 | 236 | 44,400 |
2022/04/27 | 232 | 235 | 226 | 235 | 117,400 |
2022/04/26 | 235 | 235 | 231 | 235 | 54,600 |
2022/04/25 | 231 | 235 | 231 | 234 | 45,800 |
2022/04/22 | 235 | 237 | 230 | 236 | 95,600 |
2022/04/21 | 232 | 238 | 228 | 237 | 146,200 |
2022/04/20 | 233 | 233 | 228 | 232 | 75,400 |
2022/04/19 | 228 | 232 | 228 | 231 | 91,400 |
2022/04/18 | 227 | 229 | 224 | 227 | 74,600 |
2022/04/15 | 228 | 228 | 223 | 227 | 67,900 |
2022/04/14 | 228 | 228 | 224 | 228 | 58,100 |
2022/04/13 | 223 | 226 | 221 | 226 | 62,700 |
2022/04/12 | 224 | 225 | 219 | 221 | 44,000 |
2022/04/11 | 222 | 226 | 219 | 221 | 69,000 |
2022/04/08 | 219 | 224 | 217 | 222 | 128,500 |
2022/04/07 | 223 | 223 | 218 | 218 | 45,100 |
2022/04/06 | 226 | 226 | 221 | 224 | 33,300 |
2022/04/05 | 223 | 226 | 221 | 224 | 43,900 |
2022/04/04 | 216 | 224 | 215 | 224 | 86,200 |
2022/04/01 | 223 | 223 | 215 | 219 | 97,900 |
2022/03/31 | 217 | 223 | 216 | 219 | 77,100 |
2022/03/30 | 214 | 220 | 214 | 220 | 53,500 |
2022/03/29 | 217 | 219 | 214 | 219 | 85,100 |
2022/03/28 | 217 | 219 | 215 | 215 | 44,200 |
2022/03/25 | 217 | 218 | 215 | 217 | 39,900 |
2022/03/24 | 219 | 219 | 213 | 218 | 127,700 |
2022/03/23 | 229 | 229 | 220 | 220 | 101,400 |
2022/03/22 | 225 | 228 | 220 | 227 | 129,600 |
2022/03/18 | 228 | 228 | 220 | 220 | 240,100 |
2022/03/17 | 241 | 241 | 221 | 230 | 371,900 |
2022/03/16 | 216 | 242 | 216 | 233 | 730,800 |
2022/03/15 | 230 | 230 | 214 | 216 | 277,800 |
2022/03/14 | 208 | 235 | 208 | 230 | 975,400 |
2022/03/11 | 208 | 218 | 205 | 209 | 319,100 |
2022/03/10 | 214 | 218 | 201 | 216 | 693,000 |
2022/03/09 | 201 | 221 | 193 | 208 | 1,662,500 |
2022/03/08 | 160 | 212 | 160 | 211 | 3,514,400 |
2022/03/07 | 165 | 165 | 156 | 162 | 131,200 |
2022/03/04 | 170 | 170 | 165 | 165 | 113,200 |
2022/03/03 | 170 | 172 | 169 | 169 | 63,600 |
2022/03/02 | 172 | 173 | 161 | 167 | 234,700 |
2022/03/01 | 175 | 176 | 170 | 170 | 95,700 |
2022/02/28 | 175 | 175 | 172 | 172 | 80,700 |
2022/02/25 | 174 | 176 | 172 | 174 | 83,000 |
2022/02/24 | 175 | 176 | 170 | 174 | 185,700 |
2022/02/22 | 175 | 177 | 174 | 175 | 71,300 |
2022/02/21 | 178 | 178 | 173 | 175 | 34,300 |
2022/02/18 | 179 | 179 | 176 | 178 | 64,600 |
2022/02/17 | 177 | 178 | 176 | 176 | 31,100 |
2022/02/16 | 179 | 180 | 177 | 178 | 52,200 |
2022/02/15 | 180 | 182 | 175 | 175 | 90,900 |
2022/02/14 | 180 | 181 | 176 | 178 | 67,100 |
2022/02/10 | 184 | 185 | 181 | 182 | 75,500 |
2022/02/09 | 184 | 185 | 182 | 184 | 41,100 |
2022/02/08 | 184 | 184 | 180 | 183 | 17,700 |
2022/02/07 | 181 | 182 | 177 | 179 | 37,800 |
2022/02/04 | 180 | 182 | 177 | 181 | 93,100 |
2022/02/03 | 183 | 184 | 181 | 182 | 53,900 |
2022/02/02 | 179 | 184 | 179 | 184 | 36,900 |
2022/02/01 | 181 | 184 | 178 | 178 | 57,200 |
2022/01/31 | 183 | 185 | 180 | 184 | 51,800 |
2022/01/28 | 175 | 184 | 175 | 184 | 105,200 |
2022/01/27 | 181 | 182 | 173 | 173 | 158,800 |
2022/01/26 | 181 | 182 | 180 | 181 | 76,700 |
2022/01/25 | 187 | 187 | 181 | 181 | 67,900 |
2022/01/24 | 185 | 189 | 183 | 187 | 37,500 |
2022/01/21 | 186 | 189 | 182 | 186 | 37,100 |
2022/01/20 | 186 | 189 | 183 | 185 | 40,200 |
2022/01/19 | 190 | 191 | 179 | 187 | 212,600 |
2022/01/18 | 192 | 194 | 190 | 190 | 58,600 |
2022/01/17 | 192 | 192 | 189 | 191 | 25,100 |
2022/01/14 | 193 | 194 | 190 | 192 | 57,900 |
2022/01/13 | 197 | 198 | 193 | 193 | 50,300 |
2022/01/12 | 194 | 198 | 194 | 197 | 32,600 |
2022/01/11 | 194 | 195 | 191 | 193 | 35,100 |
2022/01/07 | 198 | 200 | 192 | 194 | 31,800 |
2022/01/06 | 201 | 201 | 195 | 196 | 49,900 |
2022/01/05 | 204 | 205 | 199 | 202 | 76,700 |
2022/01/04 | 193 | 201 | 193 | 200 | 66,100 |